Chongyi Zhangyuan Tungsten Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.400	8.400	8.050	8.180	6.066	14,450,147
2022-08-03	8.100	8.530	8.100	8.200	6.081	20,943,574
2022-08-02	8.430	8.430	8.020	8.120	6.022	16,541,297
2022-08-01	8.550	8.600	8.370	8.480	6.289	14,635,765
2022-07-29	8.450	8.500	8.350	8.410	6.237	12,800,511
2022-07-28	8.470	8.510	8.340	8.410	6.237	14,589,430
2022-07-27	8.200	8.490	8.120	8.380	6.215	16,474,997
2022-07-26	8.120	8.320	8.020	8.210	6.089	11,064,114
2022-07-25	8.120	8.250	8.060	8.070	5.985	10,749,572
2022-07-22	8.330	8.350	8.030	8.130	6.029	13,458,512
2022-07-21	8.320	8.370	8.150	8.260	6.126	10,605,156
2022-07-20	8.380	8.440	8.250	8.380	6.215	18,134,790
2022-07-19	8.300	8.550	8.200	8.390	6.222	26,118,446
2022-07-18	7.680	8.280	7.680	8.260	6.126	24,677,763
2022-07-15	7.670	7.850	7.650	7.700	5.710	13,293,707
2022-07-14	7.630	7.700	7.540	7.670	5.688	7,717,581
2022-07-13	7.650	7.710	7.460	7.620	5.651	8,785,743
2022-07-12	7.880	7.890	7.620	7.640	5.666	10,052,120
2022-07-11	8.060	8.150	7.730	7.850	5.822	10,979,150
2022-07-08	8.210	8.230	8.050	8.060	5.977	8,097,211
2022-07-07	8.030	8.250	7.980	8.180	6.066	12,259,912
2022-07-06	8.240	8.250	7.930	7.990	5.926	16,530,094
2022-07-05	8.250	8.330	8.090	8.190	6.074	12,646,349
2022-07-04	8.140	8.320	8.080	8.290	6.148	13,226,856
2022-07-01	8.060	8.160	8.020	8.120	6.022	9,107,493
2022-06-30	8.110	8.210	8.050	8.080	5.992	10,023,328
2022-06-29	8.360	8.400	8.030	8.030	5.955	14,943,223
2022-06-28	8.100	8.440	8.050	8.370	6.207	24,289,124
2022-06-27	7.990	8.130	7.920	8.100	6.007	12,968,267
2022-06-24	7.850	7.980	7.800	7.950	5.896	11,520,754
2022-06-23	7.600	7.850	7.600	7.820	5.799	12,252,004
2022-06-22	7.670	7.850	7.650	7.650	5.673	8,788,934
2022-06-21	7.920	7.920	7.590	7.670	5.688	14,723,410
2022-06-20	7.950	8.090	7.850	7.900	5.859	9,144,831
2022-06-17	7.850	8.000	7.820	7.950	5.896	11,718,180
2022-06-16	8.050	8.100	7.870	7.910	5.866	10,710,438
2022-06-15	8.010	8.160	7.940	7.940	5.888	12,772,735
2022-06-14	8.130	8.230	7.930	8.130	6.029	14,181,792
2022-06-13	8.010	8.300	7.930	8.200	6.081	21,923,699
2022-06-10	7.750	8.070	7.720	8.040	5.963	18,023,879
2022-06-09	7.900	7.900	7.710	7.770	5.762	9,302,858
2022-06-08	7.880	7.980	7.690	7.900	5.859	13,463,086
2022-06-07	7.900	7.990	7.750	7.880	5.844	15,459,821
2022-06-06	7.820	7.980	7.750	7.910	5.866	16,639,779
2022-06-02	7.590	7.840	7.540	7.800	5.785	13,982,738
2022-06-01	7.560	7.670	7.530	7.610	5.644	7,948,462
2022-05-31	7.690	7.770	7.530	7.620	5.651	12,976,843
2022-05-30	7.640	7.830	7.510	7.770	5.762	16,503,750
2022-05-27	7.730	7.820	7.540	7.570	5.614	13,988,124
2022-05-26	7.620	7.740	7.460	7.640	5.666	12,250,609
2022-05-25	7.600	7.800	7.580	7.670	5.688	13,259,181
2022-05-24	7.910	8.010	7.600	7.630	5.659	25,653,982
2022-05-23	7.830	8.080	7.750	8.050	5.896	19,854,672
2022-05-20	7.620	7.870	7.620	7.850	5.749	24,193,598
2022-05-19	7.470	7.600	7.390	7.560	5.537	14,262,636
2022-05-18	7.350	7.620	7.260	7.600	5.566	23,030,693
2022-05-17	7.150	7.390	7.100	7.350	5.383	16,222,571
2022-05-16	7.120	7.500	7.110	7.140	5.229	17,575,143
2022-05-13	6.950	7.520	6.790	7.200	5.273	17,215,783
2022-05-12	6.850	6.980	6.800	6.900	5.054	6,802,416

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.1200 CNY
2025-06-06	0.0720 CNY
2024-05-28	0.0600 CNY
2023-06-05	0.1200 CNY
2022-05-24	0.1000 CNY
2019-06-25	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.